Macquarie Science and Technology R6 (ISTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.76
+1.86 (1.96%)
Oct 23, 2025, 4:00 PM EDT
ISTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | 1.96% |
| Oct 22, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -1.00% |
| Oct 21, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -0.18% |
| Oct 20, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | 0.90% |
| Oct 17, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
| Oct 16, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | -0.04% |
| Oct 15, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 1.57% |
| Oct 14, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -1.35% |
| Oct 13, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 2.76% |
| Oct 10, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | -4.39% |
| Oct 9, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | -0.17% |
| Oct 8, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 1.98% |
| Oct 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.71% |
| Oct 6, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 1.08% |
| Oct 3, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | -0.24% |
| Oct 2, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 0.68% |
| Oct 1, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.09% |
| Sep 30, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.11% |
| Sep 29, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 1.10% |
| Sep 26, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.14% |
| Sep 25, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -1.03% |
| Sep 24, 2025 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | -0.91% |
| Sep 23, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -0.62% |
| Sep 22, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.61% |
| Sep 19, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.32% |
| Sep 18, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 1.76% |
| Sep 17, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | -0.43% |
| Sep 16, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | -0.20% |
| Sep 15, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 1.72% |
| Sep 12, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | -0.23% |
| Sep 11, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 0.51% |
| Sep 10, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 0.66% |
| Sep 9, 2025 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | 0.85% |
| Sep 8, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 0.83% |
| Sep 5, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | 0.73% |
| Sep 4, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 1.51% |
| Sep 3, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.95% |
| Sep 2, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.82% |
| Aug 29, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.65% |
| Aug 28, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | 1.05% |
| Aug 27, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.40% |
| Aug 26, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.61% |
| Aug 25, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | -0.08% |
| Aug 22, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 1.94% |
| Aug 21, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -0.54% |
| Aug 20, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.73% |
| Aug 19, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -1.83% |
| Aug 18, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.39% |
| Aug 15, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.57% |
| Aug 14, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.08% |